17,120€
0,71%
Echtzeit-Aktienkurs Opera Limited
Bid:
Ask:
Aktienkurse zur Opera Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 17,13 | 17,14 | 17,11 | 17,14 | 0,82% | - |
| 03.07.2025 | 17,04 | 17,29 | 16,78 | 17,00 | -0,35% | 1.200,00 |
| 02.07.2025 | 17,05 | 17,47 | 16,94 | 17,06 | -0,93% | - |
| 01.07.2025 | 16,10 | 17,51 | 16,00 | 17,22 | 7,49% | - |
| 30.06.2025 | 15,84 | 16,07 | 15,73 | 16,02 | 1,52% | - |
| 27.06.2025 | 15,99 | 16,17 | 15,49 | 15,78 | -1,19% | - |
| 26.06.2025 | 15,74 | 16,03 | 15,55 | 15,97 | 1,59% | - |
| 25.06.2025 | 15,65 | 15,92 | 15,57 | 15,72 | 0,64% | - |
| 24.06.2025 | 15,31 | 16,06 | 15,18 | 15,62 | 2,90% | - |
| 23.06.2025 | 15,26 | 15,75 | 15,00 | 15,18 | -3,07% | - |
| 20.06.2025 | 16,11 | 16,24 | 15,29 | 15,66 | -2,06% | - |
| 19.06.2025 | 16,16 | 16,16 | 15,99 | 15,99 | -1,17% | - |
| 18.06.2025 | 16,05 | 16,33 | 15,80 | 16,18 | 0,68% | - |
| 17.06.2025 | 15,94 | 16,17 | 15,65 | 16,07 | 1,07% | - |
| 16.06.2025 | 16,01 | 16,21 | 15,80 | 15,90 | -0,38% | - |
| 13.06.2025 | 16,19 | 16,30 | 15,82 | 15,96 | -2,80% | - |
| 12.06.2025 | 16,52 | 16,62 | 16,23 | 16,42 | -1,44% | - |
| 11.06.2025 | 16,55 | 17,04 | 16,52 | 16,66 | 0,30% | - |
| 10.06.2025 | 16,55 | 16,83 | 16,17 | 16,61 | 0,48% | - |
| 09.06.2025 | 16,78 | 17,20 | 16,53 | 16,53 | -0,90% | - |
| 06.06.2025 | 16,09 | 16,72 | 16,09 | 16,68 | 3,73% | 500,00 |
| 05.06.2025 | 16,30 | 16,55 | 15,91 | 16,08 | -1,35% | - |
| 04.06.2025 | 16,01 | 16,33 | 15,74 | 16,30 | 1,81% | - |
| 03.06.2025 | 15,82 | 16,65 | 15,77 | 16,01 | 0,95% | - |
| 02.06.2025 | 16,01 | 16,13 | 15,57 | 15,86 | -1,73% | - |
| 30.05.2025 | 15,91 | 16,22 | 15,64 | 16,14 | 1,45% | - |
| 29.05.2025 | 16,35 | 16,67 | 15,68 | 15,91 | -0,93% | 1.500,00 |
| 28.05.2025 | 15,77 | 16,45 | 15,65 | 16,06 | 2,03% | - |
| 27.05.2025 | 15,44 | 15,97 | 15,39 | 15,74 | 1,68% | - |
| 26.05.2025 | 15,37 | 15,63 | 15,32 | 15,48 | 1,24% | - |
| 23.05.2025 | 15,73 | 15,82 | 15,18 | 15,29 | -3,47% | 24,00 |
| 22.05.2025 | 15,81 | 16,15 | 15,79 | 15,84 | 0,13% | - |
| 21.05.2025 | 16,27 | 16,46 | 15,82 | 15,82 | -2,94% | - |
| 20.05.2025 | 16,11 | 16,60 | 16,04 | 16,30 | 0,43% | 1.000,00 |
| 19.05.2025 | 16,10 | 16,23 | 15,78 | 16,23 | -0,55% | - |
| 16.05.2025 | 16,23 | 16,53 | 16,22 | 16,32 | 0,31% | - |
| 15.05.2025 | 16,51 | 16,64 | 16,06 | 16,27 | -1,87% | - |
| 14.05.2025 | 16,59 | 16,77 | 16,39 | 16,58 | 0,42% | 2.000,00 |
| 13.05.2025 | 16,11 | 16,61 | 15,99 | 16,51 | 1,85% | - |
| 12.05.2025 | 15,44 | 16,47 | 15,43 | 16,21 | 7,49% | - |
| 09.05.2025 | 15,32 | 15,46 | 14,96 | 15,08 | -1,31% | - |
| 08.05.2025 | 15,50 | 15,67 | 15,21 | 15,28 | -0,26% | - |
| 07.05.2025 | 15,19 | 15,44 | 15,06 | 15,32 | 1,66% | - |
| 06.05.2025 | 15,27 | 15,33 | 15,02 | 15,07 | -2,08% | - |
| 05.05.2025 | 15,37 | 15,45 | 15,16 | 15,39 | -0,32% | - |
| 02.05.2025 | 15,18 | 15,61 | 14,99 | 15,44 | 2,52% | - |
| 30.04.2025 | 14,92 | 15,07 | 14,24 | 15,06 | 1,48% | 24,00 |
| 29.04.2025 | 14,58 | 15,00 | 14,15 | 14,84 | 2,49% | 2.600,00 |
| 28.04.2025 | 14,01 | 15,63 | 13,78 | 14,48 | 6,00% | 2.200,00 |
| 25.04.2025 | 13,63 | 13,78 | 13,19 | 13,66 | 1,26% | 2.900,00 |
| 24.04.2025 | 12,70 | 13,51 | 12,61 | 13,49 | 4,74% | - |
| 23.04.2025 | 12,83 | 13,25 | 12,69 | 12,88 | 2,79% | - |
| 22.04.2025 | 11,95 | 12,69 | 11,93 | 12,53 | -0,40% | - |
| 17.04.2025 | 12,83 | 12,90 | 12,56 | 12,58 | -0,79% | - |
| 16.04.2025 | 12,76 | 13,16 | 12,65 | 12,68 | -3,79% | - |
| 15.04.2025 | 13,19 | 13,44 | 13,14 | 13,18 | -0,30% | - |
| 14.04.2025 | 13,32 | 13,70 | 12,91 | 13,22 | 0,46% | 150,00 |
| 11.04.2025 | 13,44 | 13,47 | 12,74 | 13,16 | -1,28% | - |
| 10.04.2025 | 14,11 | 14,15 | 12,98 | 13,33 | -6,39% | - |
| 09.04.2025 | 12,30 | 14,44 | 12,27 | 14,24 | 12,13% | - |
| 08.04.2025 | 13,18 | 13,82 | 12,54 | 12,70 | -3,13% | - |
| 07.04.2025 | 12,13 | 13,39 | 11,53 | 13,11 | 2,82% | 730,00 |
| 04.04.2025 | 13,60 | 13,70 | 12,35 | 12,75 | -6,59% | - |
| 03.04.2025 | 14,65 | 14,70 | 13,45 | 13,65 | -10,49% | 3.550,00 |
| 02.04.2025 | 14,90 | 15,35 | 14,55 | 15,25 | 2,01% | - |
| 01.04.2025 | 14,80 | 14,95 | 14,45 | 14,95 | 1,36% | - |
| 31.03.2025 | 14,55 | 14,90 | 14,15 | 14,75 | -1,99% | - |
| 28.03.2025 | 15,95 | 16,25 | 14,65 | 15,05 | -7,10% | - |
| 27.03.2025 | 16,25 | 16,35 | 15,95 | 16,20 | -0,92% | - |
| 26.03.2025 | 16,85 | 17,05 | 16,20 | 16,35 | -2,97% | - |
| 25.03.2025 | 17,05 | 17,25 | 16,70 | 16,85 | 0,00% | - |
| 24.03.2025 | 16,50 | 17,15 | 16,50 | 16,85 | 3,06% | - |
| 21.03.2025 | 16,35 | 16,45 | 16,05 | 16,35 | 0,31% | - |
| 20.03.2025 | 16,95 | 17,05 | 16,20 | 16,30 | -2,10% | - |
| 19.03.2025 | 16,25 | 17,05 | 16,25 | 16,65 | 3,10% | - |
| 18.03.2025 | 16,35 | 16,65 | 16,10 | 16,15 | -1,52% | - |
| 17.03.2025 | 16,15 | 16,60 | 15,90 | 16,40 | 0,92% | - |
| 14.03.2025 | 15,95 | 16,45 | 15,85 | 16,25 | 1,88% | - |
| 13.03.2025 | 16,25 | 16,55 | 15,75 | 15,95 | -2,74% | - |
| 12.03.2025 | 16,10 | 16,90 | 16,10 | 16,40 | 3,14% | - |
| 11.03.2025 | 15,75 | 16,15 | 15,45 | 15,90 | 0,95% | - |
| 10.03.2025 | 16,30 | 16,55 | 15,35 | 15,75 | -3,67% | - |
| 07.03.2025 | 16,20 | 16,95 | 15,85 | 16,35 | 0,62% | - |
| 06.03.2025 | 16,50 | 16,60 | 15,40 | 16,25 | -1,81% | - |
| 05.03.2025 | 16,10 | 16,70 | 15,80 | 16,55 | 0,61% | - |
| 04.03.2025 | 16,80 | 16,85 | 15,60 | 16,45 | -1,79% | 900,00 |
| 03.03.2025 | 17,95 | 18,25 | 16,65 | 16,75 | -7,20% | - |
| 28.02.2025 | 17,30 | 18,90 | 17,00 | 18,05 | 4,64% | - |
| 27.02.2025 | 17,90 | 20,10 | 17,25 | 17,25 | -1,15% | - |
| 26.02.2025 | 17,40 | 17,85 | 17,00 | 17,45 | 1,16% | 2.400,00 |
| 25.02.2025 | 18,00 | 18,15 | 16,45 | 17,25 | -2,27% | - |
| 24.02.2025 | 18,70 | 19,10 | 17,15 | 17,65 | -5,87% | - |
| 21.02.2025 | 19,40 | 20,00 | 18,65 | 18,75 | -3,10% | - |
| 20.02.2025 | 20,50 | 20,50 | 19,20 | 19,35 | -5,61% | - |
| 19.02.2025 | 20,90 | 21,80 | 20,30 | 20,50 | -1,91% | - |
| 18.02.2025 | 21,00 | 21,50 | 20,70 | 20,90 | 0,00% | - |
| 17.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | 5.000,00 |
| 14.02.2025 | 21,10 | 21,30 | 20,20 | 20,90 | 0,00% | - |
| 13.02.2025 | 20,20 | 20,90 | 19,95 | 20,90 | 3,98% | - |
| 12.02.2025 | 20,50 | 20,50 | 19,85 | 20,10 | -1,95% | - |